Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119C00002500 | 2023-08-25 10:18AM EDT | 2.50 | 12.95 | 11.55 | 11.70 | 0.00 | - | 1 | 1 | 167.19% |
| JWN240119C00005000 | 2023-03-31 11:49AM EDT | 5.00 | 10.99 | 10.35 | 10.60 | 0.00 | - | 2 | 2 | 244.73% |
| JWN240119C00007500 | 2023-06-21 2:37PM EDT | 7.50 | 11.30 | 13.10 | 13.40 | 0.00 | - | 5 | 3 | 602.93% |
| JWN240119C00010000 | 2023-09-18 10:31AM EDT | 10.00 | 4.72 | 4.35 | 4.50 | 0.00 | - | 1 | 316 | 58.01% |
| JWN240119C00012500 | 2023-09-20 1:31PM EDT | 12.50 | 2.90 | 2.47 | 2.54 | 0.00 | - | 211 | 832 | 51.76% |
| JWN240119C00015000 | 2023-09-22 3:08PM EDT | 15.00 | 1.24 | 1.20 | 1.23 | -0.06 | -4.62% | 77 | 1,902 | 49.46% |
| JWN240119C00017500 | 2023-09-22 3:51PM EDT | 17.50 | 0.54 | 0.53 | 0.55 | -0.07 | -11.48% | 18 | 6,677 | 48.83% |
| JWN240119C00020000 | 2023-09-22 3:09PM EDT | 20.00 | 0.25 | 0.23 | 0.27 | -0.04 | -13.79% | 43 | 4,124 | 50.88% |
| JWN240119C00022500 | 2023-09-22 12:55PM EDT | 22.50 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 3 | 2,001 | 51.56% |
| JWN240119C00025000 | 2023-09-22 11:14AM EDT | 25.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 112 | 1,407 | 53.91% |
| JWN240119C00027500 | 2023-09-20 2:48PM EDT | 27.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 65 | 985 | 55.86% |
| JWN240119C00030000 | 2023-09-22 12:02PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 2,773 | 60.55% |
| JWN240119C00032500 | 2023-09-13 9:51AM EDT | 32.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 142 | 822 | 60.94% |
| JWN240119C00035000 | 2023-09-18 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,934 | 63.28% |
| JWN240119C00037500 | 2023-09-11 12:23PM EDT | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 185 | 69.53% |
| JWN240119C00040000 | 2023-08-24 3:09PM EDT | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 522 | 71.09% |
| JWN240119C00042500 | 2023-08-09 12:56PM EDT | 42.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 75.00% |
| JWN240119C00045000 | 2023-08-25 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 173 | 78.13% |
| JWN240119C00047500 | 2023-08-21 11:56AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 61 | 81.25% |
| JWN240119C00050000 | 2023-09-18 9:30AM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 1,647 | 170.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119P00002500 | 2023-05-31 9:58AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 142.19% |
| JWN240119P00005000 | 2023-08-22 10:48AM EDT | 5.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 667 | 83.59% |
| JWN240119P00007500 | 2023-09-20 1:12PM EDT | 7.50 | 0.07 | 0.03 | 2.21 | 0.00 | - | 60 | 994 | 150.78% |
| JWN240119P00010000 | 2023-09-18 9:42AM EDT | 10.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | 2 | 3,190 | 57.32% |
| JWN240119P00012500 | 2023-09-22 11:58AM EDT | 12.50 | 0.89 | 0.86 | 0.87 | +0.04 | +4.71% | 14 | 8,142 | 51.42% |
| JWN240119P00015000 | 2023-09-22 3:57PM EDT | 15.00 | 2.05 | 2.04 | 2.07 | +0.17 | +9.04% | 118 | 4,025 | 48.54% |
| JWN240119P00017500 | 2023-09-22 1:26PM EDT | 17.50 | 3.91 | 3.80 | 3.95 | +0.33 | +9.22% | 4 | 7,980 | 50.00% |
| JWN240119P00020000 | 2023-09-22 11:23AM EDT | 20.00 | 6.10 | 6.00 | 6.15 | +0.30 | +5.17% | 2 | 2,125 | 51.47% |
| JWN240119P00022500 | 2023-09-21 11:07AM EDT | 22.50 | 8.10 | 8.35 | 8.50 | 0.00 | - | 129 | 1,790 | 52.15% |
| JWN240119P00025000 | 2023-09-08 11:39AM EDT | 25.00 | 10.41 | 10.75 | 10.95 | 0.00 | - | 10 | 9 | 55.27% |
| JWN240119P00027500 | 2023-09-07 3:00PM EDT | 27.50 | 12.85 | 13.30 | 13.45 | 0.00 | - | 320 | 14 | 62.50% |
| JWN240119P00030000 | 2023-09-13 1:51PM EDT | 30.00 | 15.55 | 15.80 | 16.05 | 0.00 | - | 130 | 3 | 64.84% |
| JWN240119P00032500 | 2023-09-07 2:56PM EDT | 32.50 | 17.90 | 18.20 | 18.45 | 0.00 | - | 250 | 8 | 74.22% |
| JWN240119P00035000 | 2023-06-06 11:33AM EDT | 35.00 | 16.65 | 15.80 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| JWN240119P00037500 | 2023-06-02 10:20AM EDT | 37.50 | 20.85 | 16.85 | 17.15 | 0.00 | - | 1 | 1 | 0.00% |
| JWN240119P00040000 | 2023-02-08 12:29PM EDT | 40.00 | 17.85 | 21.30 | 21.85 | 0.00 | - | 15 | 20 | 0.00% |
| JWN240119P00042500 | 2023-02-07 1:20PM EDT | 42.50 | 19.80 | 23.70 | 24.00 | 0.00 | - | 6 | 6 | 0.00% |
| JWN240119P00045000 | 2023-02-08 1:03PM EDT | 45.00 | 22.60 | 26.60 | 27.20 | 0.00 | - | 4 | 5 | 0.00% |
| JWN240119P00047500 | 2022-06-22 1:38PM EDT | 47.50 | 25.10 | 24.75 | 25.30 | 0.00 | - | 16 | 18 | 0.00% |
| JWN240119P00050000 | 2023-02-15 4:55PM EDT | 50.00 | 27.50 | 33.05 | 33.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
